CompuGroup Medical SE &Co.KGaA
- Informations
- Dernièr
- Négocier des titres
196
162
28,30
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
28/03/2024 | 21:59:38,601 | 60 | 28,30 | |
60 | 28,30 | |||
60 | 28,30 | |||
28/03/2024 | 21:54:15,367 | 41 | 28,58 | |
41 | 28,58 | |||
41 | 28,58 | |||
28/03/2024 | 21:53:38,899 | 416 | 28,32 | |
135 | 28,32 | |||
105 | 28,32 | |||
416 | 28,32 | |||
176 | 28,32 | |||
28/03/2024 | 21:51:20,117 | 250 | 28,46 | |
200 | 28,46 | |||
250 | 28,46 | |||
50 | 28,46 | |||
28/03/2024 | 21:48:06,150 | 1 | 28,46 | |
1 | 28,46 | |||
1 | 28,46 | |||
28/03/2024 | 21:09:25,391 | 39 | 28,46 | |
39 | 28,46 | |||
39 | 28,46 | |||
28/03/2024 | 20:08:07,988 | 40 | 28,46 | |
40 | 28,46 | |||
40 | 28,46 | |||
28/03/2024 | 19:52:35,909 | 200 | 28,66 | |
50 | 28,66 | |||
56 | 28,66 | |||
94 | 28,66 | |||
200 | 28,66 | |||
28/03/2024 | 19:45:42,638 | 16 | 28,66 | |
16 | 28,66 | |||
16 | 28,66 | |||
28/03/2024 | 19:26:27,563 | 180 | 28,46 | |
180 | 28,46 | |||
130 | 28,46 | |||
50 | 28,46 | |||
28/03/2024 | 19:24:03,628 | 46 | 28,66 | |
46 | 28,66 | |||
46 | 28,66 | |||
28/03/2024 | 19:15:40,901 | 110 | 28,46 | |
94 | 28,46 | |||
16 | 28,46 | |||
110 | 28,46 | |||
28/03/2024 | 18:41:21,973 | 28 | 28,66 | |
28 | 28,66 | |||
28 | 28,66 | |||
28/03/2024 | 17:59:21,405 | 50 | 28,66 | |
50 | 28,66 | |||
50 | 28,66 | |||
28/03/2024 | 17:28:20,416 | 268 | 28,52 | |
268 | 28,52 | |||
268 | 28,52 | |||
28/03/2024 | 17:19:58,911 | 250 | 28,52 | |
250 | 28,52 | |||
250 | 28,52 | |||
28/03/2024 | 17:16:35,237 | 100 | 28,50 | |
100 | 28,50 | |||
100 | 28,50 | |||
28/03/2024 | 17:12:13,206 | 200 | 28,54 | |
200 | 28,54 | |||
200 | 28,54 | |||
28/03/2024 | 17:09:56,958 | 300 | 28,60 | |
300 | 28,60 | |||
300 | 28,60 | |||
28/03/2024 | 17:09:50,092 | 500 | 28,52 | |
200 | 28,52 | |||
300 | 28,52 | |||
500 | 28,52 | |||
28/03/2024 | 17:09:35,460 | 200 | 28,48 | |
200 | 28,48 | |||
200 | 28,48 | |||
28/03/2024 | 17:09:10,578 | 200 | 28,48 | |
200 | 28,48 | |||
200 | 28,48 | |||
28/03/2024 | 16:58:54,739 | 110 | 28,50 | |
110 | 28,50 | |||
20 | 28,50 | |||
90 | 28,50 | |||
28/03/2024 | 16:47:04,129 | 150 | 28,54 | |
150 | 28,54 | |||
150 | 28,54 | |||
28/03/2024 | 16:46:54,780 | 106 | 28,54 | |
106 | 28,54 | |||
106 | 28,54 | |||
28/03/2024 | 16:39:32,295 | 100 | 28,56 | |
100 | 28,56 | |||
100 | 28,56 | |||
28/03/2024 | 16:38:42,321 | 87 | 28,56 | |
87 | 28,56 | |||
87 | 28,56 | |||
28/03/2024 | 16:36:29,913 | 300 | 28,54 | |
300 | 28,54 | |||
300 | 28,54 | |||
28/03/2024 | 16:25:49,707 | 50 | 28,56 | |
50 | 28,56 | |||
50 | 28,56 | |||
28/03/2024 | 16:01:45,090 | 90 | 28,58 | |
90 | 28,58 | |||
90 | 28,58 | |||
28/03/2024 | 15:58:48,924 | 47 | 28,58 | |
47 | 28,58 | |||
47 | 28,58 | |||
28/03/2024 | 15:55:20,332 | 20 | 28,58 | |
20 | 28,58 | |||
20 | 28,58 | |||
28/03/2024 | 15:52:54,955 | 100 | 28,58 | |
100 | 28,58 | |||
100 | 28,58 | |||
28/03/2024 | 15:42:45,218 | 50 | 28,52 | |
50 | 28,52 | |||
50 | 28,52 | |||
28/03/2024 | 15:42:44,314 | 100 | 28,56 | |
100 | 28,56 | |||
100 | 28,56 | |||
28/03/2024 | 15:41:40,713 | 50 | 28,56 | |
50 | 28,56 | |||
50 | 28,56 | |||
28/03/2024 | 15:35:40,978 | 46 | 28,60 | |
46 | 28,60 | |||
46 | 28,60 | |||
28/03/2024 | 15:27:51,111 | 30 | 28,60 | |
30 | 28,60 | |||
30 | 28,60 | |||
28/03/2024 | 15:26:54,630 | 120 | 28,60 | |
120 | 28,60 | |||
120 | 28,60 | |||
28/03/2024 | 15:24:09,347 | 15 | 28,60 | |
15 | 28,60 | |||
15 | 28,60 | |||
28/03/2024 | 15:22:36,932 | 200 | 28,56 | |
200 | 28,56 | |||
200 | 28,56 | |||
28/03/2024 | 15:22:26,656 | 35 | 28,56 | |
35 | 28,56 | |||
35 | 28,56 | |||
28/03/2024 | 15:22:16,325 | 20 | 28,52 | |
20 | 28,52 | |||
20 | 28,52 | |||
28/03/2024 | 15:20:12,920 | 100 | 28,56 | |
100 | 28,56 | |||
100 | 28,56 | |||
28/03/2024 | 15:20:10,448 | 21 | 28,56 | |
21 | 28,56 | |||
21 | 28,56 | |||
28/03/2024 | 15:08:53,923 | 175 | 28,58 | |
175 | 28,58 | |||
175 | 28,58 | |||
28/03/2024 | 15:02:03,192 | 150 | 28,52 | |
150 | 28,52 | |||
150 | 28,52 | |||
28/03/2024 | 14:59:00,899 | 1 188 | 28,50 | |
200 | 28,50 | |||
38 | 28,50 | |||
400 | 28,50 | |||
1 188 | 28,50 | |||
550 | 28,50 | |||
28/03/2024 | 14:58:54,996 | 300 | 28,52 | |
300 | 28,52 | |||
300 | 28,52 | |||
28/03/2024 | 14:58:46,130 | 300 | 28,52 | |
300 | 28,52 | |||
300 | 28,52 | |||
28/03/2024 | 14:57:56,909 | 230 | 28,52 | |
230 | 28,52 | |||
230 | 28,52 | |||
28/03/2024 | 14:57:13,268 | 50 | 28,52 | |
50 | 28,52 | |||
50 | 28,52 | |||
28/03/2024 | 14:57:12,447 | 300 | 28,52 | |
300 | 28,52 | |||
300 | 28,52 | |||
28/03/2024 | 14:57:08,500 | 300 | 28,52 | |
300 | 28,52 | |||
300 | 28,52 | |||
28/03/2024 | 14:56:29,158 | 300 | 28,52 | |
300 | 28,52 | |||
300 | 28,52 | |||
28/03/2024 | 14:56:16,264 | 300 | 28,52 | |
300 | 28,52 | |||
300 | 28,52 | |||
28/03/2024 | 14:44:25,487 | 104 | 28,60 | |
104 | 28,60 | |||
104 | 28,60 | |||
28/03/2024 | 14:41:55,671 | 200 | 28,60 | |
200 | 28,60 | |||
200 | 28,60 | |||
28/03/2024 | 14:36:13,900 | 53 | 28,58 | |
53 | 28,58 | |||
53 | 28,58 | |||
28/03/2024 | 14:36:08,353 | 90 | 28,64 | |
90 | 28,64 | |||
90 | 28,64 | |||
28/03/2024 | 14:26:34,415 | 10 | 28,68 | |
10 | 28,68 | |||
10 | 28,68 | |||
28/03/2024 | 14:25:32,566 | 50 | 28,68 | |
50 | 28,68 | |||
50 | 28,68 | |||
28/03/2024 | 14:24:34,985 | 172 | 28,68 | |
172 | 28,68 | |||
172 | 28,68 | |||
28/03/2024 | 14:22:12,146 | 150 | 28,68 | |
150 | 28,68 | |||
150 | 28,68 | |||
28/03/2024 | 14:21:49,507 | 32 | 28,68 | |
32 | 28,68 | |||
32 | 28,68 | |||
28/03/2024 | 14:21:06,736 | 25 | 28,72 | |
25 | 28,72 | |||
25 | 28,72 | |||
28/03/2024 | 14:20:02,832 | 100 | 28,72 | |
100 | 28,72 | |||
100 | 28,72 | |||
28/03/2024 | 14:06:32,299 | 70 | 28,68 | |
70 | 28,68 | |||
70 | 28,68 | |||
28/03/2024 | 13:56:42,866 | 100 | 28,72 | |
100 | 28,72 | |||
100 | 28,72 | |||
28/03/2024 | 13:52:21,874 | 40 | 28,72 | |
40 | 28,72 | |||
40 | 28,72 | |||
28/03/2024 | 13:39:36,547 | 300 | 28,60 | |
300 | 28,60 | |||
300 | 28,60 | |||
28/03/2024 | 13:39:15,333 | 200 | 28,60 | |
200 | 28,60 | |||
200 | 28,60 | |||
28/03/2024 | 13:29:51,576 | 35 | 28,60 | |
35 | 28,60 | |||
35 | 28,60 | |||
28/03/2024 | 13:28:58,518 | 200 | 28,60 | |
200 | 28,60 | |||
200 | 28,60 | |||
28/03/2024 | 13:16:11,373 | 50 | 28,58 | |
50 | 28,58 | |||
50 | 28,58 | |||
28/03/2024 | 13:16:01,415 | 50 | 28,58 | |
50 | 28,58 | |||
50 | 28,58 | |||
28/03/2024 | 13:14:24,655 | 21 | 28,52 | |
21 | 28,52 | |||
21 | 28,52 | |||
28/03/2024 | 13:07:06,144 | 49 | 28,60 | |
49 | 28,60 | |||
49 | 28,60 | |||
28/03/2024 | 13:04:39,221 | 100 | 28,56 | |
100 | 28,56 | |||
100 | 28,56 | |||
28/03/2024 | 13:02:53,283 | 200 | 28,50 | |
200 | 28,50 | |||
200 | 28,50 | |||
28/03/2024 | 13:02:25,375 | 200 | 28,50 | |
200 | 28,50 | |||
200 | 28,50 | |||
28/03/2024 | 13:00:46,735 | 50 | 28,66 | |
50 | 28,66 | |||
50 | 28,66 | |||
28/03/2024 | 12:56:32,222 | 106 | 28,52 | |
106 | 28,52 | |||
106 | 28,52 | |||
28/03/2024 | 12:49:31,505 | 200 | 28,52 | |
200 | 28,52 | |||
200 | 28,52 | |||
28/03/2024 | 12:46:26,071 | 200 | 28,52 | |
200 | 28,52 | |||
200 | 28,52 | |||
28/03/2024 | 12:33:05,589 | 70 | 28,52 | |
70 | 28,52 | |||
70 | 28,52 | |||
28/03/2024 | 12:26:02,685 | 50 | 28,54 | |
50 | 28,54 | |||
50 | 28,54 | |||
28/03/2024 | 12:19:40,492 | 30 | 28,52 | |
30 | 28,52 | |||
30 | 28,52 | |||
28/03/2024 | 12:15:29,079 | 200 | 28,52 | |
200 | 28,52 | |||
200 | 28,52 | |||
28/03/2024 | 12:09:25,401 | 50 | 28,50 | |
50 | 28,50 | |||
50 | 28,50 | |||
28/03/2024 | 11:56:49,446 | 250 | 28,46 | |
250 | 28,46 | |||
250 | 28,46 | |||
28/03/2024 | 11:54:07,082 | 200 | 28,50 | |
200 | 28,50 | |||
200 | 28,50 | |||
28/03/2024 | 11:50:07,836 | 100 | 28,58 | |
100 | 28,58 | |||
100 | 28,58 | |||
28/03/2024 | 11:49:53,290 | 100 | 28,58 | |
100 | 28,58 | |||
100 | 28,58 | |||
28/03/2024 | 11:48:58,657 | 40 | 28,58 | |
40 | 28,58 | |||
40 | 28,58 | |||
28/03/2024 | 11:45:52,432 | 9 | 28,62 | |
9 | 28,62 | |||
9 | 28,62 | |||
28/03/2024 | 11:44:08,735 | 100 | 28,64 | |
100 | 28,64 | |||
100 | 28,64 | |||
28/03/2024 | 11:14:11,030 | 25 | 28,54 | |
25 | 28,54 | |||
25 | 28,54 | |||
28/03/2024 | 11:13:01,816 | 20 | 28,54 | |
20 | 28,54 | |||
20 | 28,54 | |||
28/03/2024 | 11:12:51,213 | 160 | 28,54 | |
160 | 28,54 | |||
160 | 28,54 | |||
28/03/2024 | 11:11:46,846 | 35 | 28,56 | |
35 | 28,56 | |||
35 | 28,56 | |||
28/03/2024 | 11:08:24,939 | 70 | 28,50 | |
70 | 28,50 | |||
70 | 28,50 | |||
28/03/2024 | 11:07:29,486 | 200 | 28,56 | |
200 | 28,56 | |||
200 | 28,56 | |||
28/03/2024 | 10:57:22,588 | 40 | 28,54 | |
40 | 28,54 | |||
40 | 28,54 | |||
28/03/2024 | 10:46:39,321 | 100 | 28,50 | |
100 | 28,50 | |||
100 | 28,50 | |||
28/03/2024 | 10:38:34,900 | 175 | 28,58 | |
175 | 28,58 | |||
175 | 28,58 | |||
28/03/2024 | 10:34:45,156 | 200 | 28,42 | |
200 | 28,42 | |||
200 | 28,42 | |||
28/03/2024 | 10:28:24,973 | 100 | 28,34 | |
60 | 28,34 | |||
100 | 28,34 | |||
40 | 28,34 | |||
28/03/2024 | 10:26:37,784 | 35 | 28,42 | |
35 | 28,42 | |||
35 | 28,42 | |||
28/03/2024 | 10:10:07,224 | 100 | 28,70 | |
100 | 28,70 | |||
100 | 28,70 | |||
28/03/2024 | 10:05:37,581 | 200 | 28,74 | |
200 | 28,74 | |||
200 | 28,74 | |||
28/03/2024 | 09:58:39,780 | 30 | 28,74 | |
30 | 28,74 | |||
30 | 28,74 | |||
28/03/2024 | 09:56:22,737 | 200 | 28,74 | |
200 | 28,74 | |||
200 | 28,74 | |||
28/03/2024 | 09:46:51,106 | 400 | 28,76 | |
400 | 28,76 | |||
400 | 28,76 | |||
28/03/2024 | 09:44:57,597 | 200 | 28,76 | |
200 | 28,76 | |||
200 | 28,76 | |||
28/03/2024 | 09:44:17,811 | 200 | 28,76 | |
200 | 28,76 | |||
200 | 28,76 | |||
28/03/2024 | 09:43:42,212 | 200 | 28,76 | |
200 | 28,76 | |||
200 | 28,76 | |||
28/03/2024 | 09:41:58,007 | 300 | 28,50 | |
300 | 28,50 | |||
300 | 28,50 | |||
28/03/2024 | 09:41:55,457 | 300 | 28,50 | |
300 | 28,50 | |||
300 | 28,50 | |||
28/03/2024 | 09:41:00,394 | 200 | 28,44 | |
200 | 28,44 | |||
200 | 28,44 | |||
28/03/2024 | 09:40:52,331 | 200 | 28,44 | |
200 | 28,44 | |||
200 | 28,44 | |||
28/03/2024 | 09:39:27,701 | 150 | 28,44 | |
150 | 28,44 | |||
150 | 28,44 | |||
28/03/2024 | 09:39:21,628 | 300 | 28,44 | |
300 | 28,44 | |||
100 | 28,44 | |||
200 | 28,44 | |||
28/03/2024 | 09:34:03,226 | 100 | 28,46 | |
100 | 28,46 | |||
100 | 28,46 | |||
28/03/2024 | 09:30:50,636 | 50 | 28,46 | |
50 | 28,46 | |||
50 | 28,46 | |||
28/03/2024 | 09:29:52,131 | 150 | 28,44 | |
150 | 28,44 | |||
150 | 28,44 | |||
28/03/2024 | 09:29:45,402 | 75 | 28,40 | |
75 | 28,40 | |||
75 | 28,40 | |||
28/03/2024 | 09:29:31,591 | 200 | 28,40 | |
200 | 28,40 | |||
200 | 28,40 | |||
28/03/2024 | 09:13:49,799 | 200 | 28,50 | |
200 | 28,50 | |||
200 | 28,50 | |||
28/03/2024 | 09:12:42,733 | 271 | 28,50 | |
271 | 28,50 | |||
35 | 28,50 | |||
6 | 28,50 | |||
100 | 28,50 | |||
130 | 28,50 | |||
28/03/2024 | 09:12:06,095 | 200 | 28,60 | |
200 | 28,60 | |||
200 | 28,60 | |||
28/03/2024 | 09:12:01,402 | 50 | 28,70 | |
50 | 28,70 | |||
50 | 28,70 | |||
28/03/2024 | 09:11:59,021 | 300 | 28,70 | |
300 | 28,70 | |||
300 | 28,70 | |||
28/03/2024 | 09:11:58,897 | 100 | 28,78 | |
100 | 28,78 | |||
100 | 28,78 | |||
28/03/2024 | 09:11:55,748 | 250 | 28,78 | |
250 | 28,78 | |||
250 | 28,78 | |||
28/03/2024 | 09:11:55,614 | 50 | 28,80 | |
50 | 28,80 | |||
50 | 28,80 | |||
28/03/2024 | 09:11:53,392 | 850 | 28,84 | |
850 | 28,84 | |||
10 | 28,84 | |||
800 | 28,84 | |||
40 | 28,84 | |||
28/03/2024 | 09:11:42,610 | 200 | 28,84 | |
200 | 28,84 | |||
200 | 28,84 | |||
28/03/2024 | 09:10:00,649 | 200 | 28,86 | |
200 | 28,86 | |||
200 | 28,86 | |||
28/03/2024 | 09:10:00,519 | 64 | 28,94 | |
64 | 28,94 | |||
64 | 28,94 | |||
28/03/2024 | 09:08:50,199 | 414 | 29,00 | |
414 | 29,00 | |||
414 | 29,00 | |||
28/03/2024 | 09:08:25,897 | 200 | 29,00 | |
33 | 29,00 | |||
200 | 29,00 | |||
86 | 29,00 | |||
11 | 29,00 | |||
70 | 29,00 | |||
28/03/2024 | 09:07:51,373 | 20 | 29,02 | |
20 | 29,02 | |||
20 | 29,02 | |||
28/03/2024 | 09:02:49,736 | 30 | 29,02 | |
30 | 29,02 | |||
30 | 29,02 | |||
28/03/2024 | 09:02:10,482 | 150 | 29,02 | |
150 | 29,02 | |||
150 | 29,02 | |||
28/03/2024 | 08:55:35,812 | 300 | 29,20 | |
300 | 29,20 | |||
300 | 29,20 | |||
28/03/2024 | 08:55:06,743 | 200 | 29,02 | |
200 | 29,02 | |||
155 | 29,02 | |||
20 | 29,02 | |||
25 | 29,02 | |||
28/03/2024 | 08:54:45,046 | 35 | 29,28 | |
35 | 29,28 | |||
35 | 29,28 | |||
28/03/2024 | 08:47:15,019 | 50 | 29,28 | |
50 | 29,28 | |||
50 | 29,28 | |||
28/03/2024 | 08:43:31,669 | 50 | 29,28 | |
50 | 29,28 | |||
50 | 29,28 | |||
28/03/2024 | 08:43:26,419 | 174 | 29,28 | |
174 | 29,28 | |||
174 | 29,28 | |||
28/03/2024 | 08:43:17,924 | 12 | 29,28 | |
12 | 29,28 | |||
12 | 29,28 | |||
28/03/2024 | 08:24:47,955 | 50 | 29,04 | |
50 | 29,04 | |||
50 | 29,04 | |||
28/03/2024 | 08:24:35,276 | 200 | 29,28 | |
125 | 29,28 | |||
75 | 29,28 | |||
200 | 29,28 | |||
28/03/2024 | 08:23:14,075 | 75 | 29,28 | |
75 | 29,28 | |||
75 | 29,28 | |||
28/03/2024 | 08:17:58,385 | 20 | 29,28 | |
20 | 29,28 | |||
20 | 29,28 | |||
28/03/2024 | 08:11:58,740 | 10 | 29,28 | |
10 | 29,28 | |||
10 | 29,28 | |||
28/03/2024 | 08:10:16,784 | 325 | 29,20 | |
50 | 29,20 | |||
175 | 29,20 | |||
45 | 29,20 | |||
100 | 29,20 | |||
280 | 29,20 | |||
28/03/2024 | 08:09:12,023 | 35 | 29,28 | |
35 | 29,28 | |||
35 | 29,28 | |||
28/03/2024 | 08:02:41,019 | 51 | 29,28 | |
51 | 29,28 | |||
51 | 29,28 | |||
28/03/2024 | 08:00:06,301 | 65 | 29,28 | |
65 | 29,28 | |||
30 | 29,28 | |||
35 | 29,28 | |||
28/03/2024 | 08:00:06,297 | 50 | 29,24 | |
50 | 29,24 | |||
50 | 29,24 |
Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG Wertpapierhandelsbank
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG Wertpapierhandelsbank
Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CET (UTC+1)
Top 5 Capitaux
Cotation en temps réel
dernière actualisation:
28/03/2024 @ 22:00:00
dernière actualisation:
28/03/2024 @ 22:00:00